Hamburger Hafen A-SP

HHFAd
🏛️ germany →
21.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 20.56 20.76 20.42 20.56 0.0M
2021-12-29 20.64 20.76 20.40 20.76 0.0M
2021-12-28 20.24 20.64 20.20 20.44 0.0M
2021-12-27 20.10 20.40 19.99 20.26 0.0M
2021-12-23 20.20 20.30 20.06 20.18 0.0M
2021-12-22 19.80 20.10 19.80 20.02 0.0M
2021-12-21 19.65 19.86 19.64 19.82 0.0M
2021-12-20 19.66 19.76 19.38 19.70 0.0M
2021-12-17 19.74 19.95 19.60 19.80 0.1M
2021-12-16 19.93 20.18 19.86 19.86 0.1M
2021-12-15 19.90 19.90 19.54 19.74 0.0M
2021-12-14 19.81 19.91 19.62 19.71 0.0M
2021-12-13 20.04 20.30 19.81 19.83 0.0M
2021-12-10 19.85 20.10 19.75 19.86 0.0M
2021-12-09 20.10 20.30 19.97 20.04 0.0M
2021-12-08 20.36 20.42 20.12 20.30 0.0M
2021-12-07 19.59 20.22 19.55 20.22 0.0M
2021-12-06 19.53 19.78 19.16 19.55 0.0M
2021-12-03 20.08 20.08 19.55 19.65 0.0M
2021-12-02 19.80 20.12 19.63 19.89 0.1M
2021-12-01 19.65 20.10 19.52 19.99 0.1M
2021-11-30 19.23 19.78 19.18 19.47 0.1M
2021-11-29 19.25 19.62 19.25 19.41 0.1M
2021-11-26 19.36 19.55 19.04 19.30 0.1M
2021-11-25 19.86 19.90 19.49 19.72 0.0M
2021-11-24 19.86 19.95 19.62 19.71 0.1M
2021-11-23 20.46 20.46 19.97 20.04 0.1M
2021-11-22 20.68 20.90 20.32 20.46 0.1M
2021-11-19 20.80 20.80 20.50 20.70 0.0M
2021-11-18 20.24 20.78 20.18 20.70 0.2M
2021-11-17 20.62 20.62 20.12 20.22 0.1M
2021-11-16 21.34 21.34 20.52 20.68 0.1M
2021-11-15 21.42 21.72 20.98 21.14 0.1M
2021-11-12 20.80 21.70 20.72 21.44 0.1M
2021-11-11 20.00 21.10 19.97 20.94 0.1M
2021-11-10 20.14 20.40 19.61 20.04 0.1M
2021-11-09 20.30 20.36 20.08 20.32 0.0M
2021-11-08 20.10 20.38 19.99 20.22 0.0M
2021-11-05 20.20 20.34 19.99 20.16 0.1M
2021-11-04 20.38 20.60 20.20 20.38 0.2M
2021-11-03 20.02 20.34 19.85 20.34 0.0M
2021-11-02 19.61 20.10 19.61 19.99 0.1M
2021-11-01 19.52 19.95 19.49 19.80 0.0M
2021-10-29 19.43 19.50 19.13 19.39 0.0M
2021-10-28 19.41 19.41 18.95 19.30 0.0M
2021-10-27 19.58 19.74 19.33 19.35 0.0M
2021-10-26 19.77 19.92 19.65 19.76 0.0M
2021-10-25 20.08 20.08 19.56 19.65 0.1M
2021-10-22 19.99 20.06 19.82 19.99 0.0M
2021-10-21 20.00 20.24 19.68 20.02 0.1M
2021-10-20 19.55 20.32 19.30 19.87 0.2M
2021-10-19 19.30 19.52 19.17 19.49 0.0M
2021-10-18 19.09 19.19 18.84 19.16 0.1M
2021-10-15 19.34 19.34 19.03 19.21 0.0M
2021-10-14 19.25 19.39 19.15 19.22 0.0M
2021-10-13 19.20 19.29 18.97 19.19 0.0M
2021-10-12 19.25 19.31 19.01 19.04 0.1M
2021-10-11 19.31 19.36 19.12 19.34 0.0M
2021-10-08 19.30 19.32 19.15 19.31 0.0M
2021-10-07 19.16 19.47 19.16 19.19 0.0M
2021-10-06 19.42 19.48 19.10 19.20 0.1M
2021-10-05 19.33 19.59 19.30 19.59 0.1M
2021-10-04 19.38 19.65 19.34 19.40 0.1M
2021-10-01 19.21 19.57 18.91 19.56 0.1M
2021-09-30 19.28 19.56 19.18 19.40 0.2M
2021-09-29 19.17 19.49 19.17 19.22 0.0M
2021-09-28 19.51 19.67 19.28 19.35 0.0M
2021-09-27 19.91 19.96 19.52 19.68 0.0M
2021-09-24 20.06 20.06 19.67 19.80 0.0M
2021-09-23 19.74 20.14 19.72 19.88 0.1M
2021-09-22 19.36 19.81 19.36 19.72 0.1M
2021-09-21 18.77 19.39 18.75 19.33 0.1M
2021-09-20 19.10 19.10 18.36 18.69 0.1M
2021-09-17 18.93 19.26 18.93 19.25 0.2M
2021-09-16 18.93 18.96 18.70 18.93 0.1M
2021-09-15 19.20 19.20 18.73 18.88 0.1M
2021-09-14 19.22 19.31 19.01 19.03 0.1M
2021-09-13 19.23 19.31 19.10 19.22 0.0M
2021-09-10 19.20 19.70 19.04 19.06 0.1M
2021-09-09 18.77 19.16 18.69 19.12 0.1M
2021-09-08 18.98 19.15 18.81 18.92 0.1M
2021-09-07 18.92 19.21 18.77 18.93 0.0M
2021-09-06 18.96 19.26 18.81 18.91 0.1M
2021-09-03 18.90 19.39 18.90 19.13 0.1M
2021-09-02 18.83 19.13 18.80 19.03 0.1M
2021-09-01 18.83 18.84 18.60 18.73 0.1M
2021-08-31 19.08 19.08 18.59 18.66 0.1M
2021-08-30 18.44 19.15 18.44 19.00 0.1M
2021-08-27 18.45 18.53 18.27 18.38 0.1M
2021-08-26 18.51 18.58 18.27 18.49 0.1M
2021-08-25 18.43 18.51 18.24 18.36 0.1M
2021-08-24 18.55 18.66 18.24 18.37 0.1M
2021-08-23 18.59 18.59 18.20 18.46 0.0M
2021-08-20 18.75 18.75 18.28 18.42 0.1M
2021-08-19 18.83 18.83 18.44 18.58 0.1M
2021-08-18 18.87 18.94 18.67 18.80 0.1M
2021-08-17 18.97 19.05 18.81 18.88 0.1M
2021-08-16 19.27 19.28 18.95 19.04 0.1M
2021-08-13 19.56 19.62 19.04 19.28 0.2M
2021-08-12 20.40 20.40 18.94 19.38 0.3M
2021-08-11 20.14 20.44 19.82 20.44 0.1M
2021-08-10 19.86 20.10 19.76 19.98 0.1M
2021-08-09 19.78 19.98 19.68 19.79 0.0M
2021-08-06 19.85 20.00 19.81 19.97 0.1M
2021-08-05 19.81 19.96 19.59 19.96 0.1M
2021-08-04 19.60 19.86 19.53 19.77 0.0M
2021-08-03 19.83 19.95 19.53 19.60 0.0M
2021-08-02 20.16 20.24 19.82 19.86 0.0M
2021-07-30 19.87 20.02 19.81 20.00 0.0M
2021-07-29 20.00 20.12 19.85 19.98 0.0M
2021-07-28 20.08 20.32 19.85 19.99 0.0M
2021-07-27 20.16 20.28 20.06 20.20 0.0M
2021-07-26 20.32 20.34 20.14 20.28 0.0M
2021-07-23 20.26 20.38 20.22 20.22 0.0M
2021-07-22 20.16 20.64 20.14 20.20 0.0M
2021-07-21 19.80 20.24 19.80 20.06 0.0M
2021-07-20 19.78 20.16 19.78 19.92 0.0M
2021-07-19 20.36 20.36 19.67 19.91 0.1M
2021-07-16 20.54 20.72 20.32 20.36 0.0M
2021-07-15 20.64 20.76 20.42 20.58 0.0M
2021-07-14 20.80 20.94 20.66 20.66 0.0M
2021-07-13 21.00 21.16 20.88 21.00 0.0M
2021-07-12 21.00 21.14 20.78 21.04 0.0M
2021-07-09 20.72 20.98 20.64 20.92 0.0M
2021-07-08 21.06 21.06 20.38 20.58 0.1M
2021-07-07 21.16 21.18 20.94 21.06 0.0M
2021-07-06 21.32 21.32 20.90 21.04 0.0M
2021-07-05 21.14 21.24 21.08 21.18 0.0M
2021-07-02 21.18 21.28 21.04 21.20 0.0M
2021-07-01 21.18 21.46 21.02 21.18 0.1M
2021-06-30 21.32 21.34 20.86 21.20 0.1M
2021-06-29 21.36 21.50 21.22 21.34 0.1M
2021-06-28 21.50 21.60 21.18 21.26 0.0M
2021-06-25 21.74 21.74 21.52 21.68 0.0M
2021-06-24 21.46 21.62 21.42 21.62 0.0M
2021-06-23 21.92 21.92 21.46 21.64 0.0M
2021-06-22 22.18 22.18 21.72 21.78 0.0M
2021-06-21 22.06 22.24 21.74 22.00 0.1M
2021-06-18 22.30 22.46 21.96 22.34 0.1M
2021-06-17 22.14 22.52 21.94 22.10 0.1M
2021-06-16 22.54 22.54 22.14 22.22 0.0M
2021-06-15 22.46 22.90 22.24 22.32 0.1M
2021-06-14 21.60 22.32 21.60 22.24 0.1M
2021-06-11 21.62 21.82 21.50 21.76 0.0M
2021-06-10 22.10 22.12 21.82 21.94 0.0M
2021-06-09 21.80 22.14 21.80 22.10 0.0M
2021-06-08 21.54 21.88 21.52 21.88 0.1M
2021-06-07 21.90 22.04 21.66 21.74 0.0M
2021-06-04 21.88 22.28 21.82 21.84 0.1M
2021-06-03 21.50 21.86 21.50 21.86 0.0M
2021-06-02 21.78 21.80 21.54 21.58 0.0M
2021-06-01 21.78 21.82 21.66 21.72 0.0M
2021-05-31 21.60 21.62 21.44 21.60 0.0M
2021-05-28 21.28 21.62 21.28 21.40 0.0M
2021-05-27 21.32 21.58 21.20 21.20 0.1M
2021-05-26 21.48 21.54 21.18 21.50 0.0M
2021-05-25 21.88 21.98 21.22 21.36 0.1M
2021-05-21 21.78 21.78 21.60 21.66 0.0M
2021-05-20 21.68 21.74 21.54 21.66 0.0M
2021-05-19 21.78 21.78 21.30 21.54 0.0M
2021-05-18 21.42 21.78 21.42 21.70 0.1M
2021-05-17 21.62 21.78 21.26 21.38 0.1M
2021-05-14 21.84 21.88 21.54 21.64 0.0M
2021-05-13 22.20 22.20 21.26 21.66 0.1M
2021-05-12 21.34 22.62 21.16 22.34 0.1M
2021-05-11 21.58 21.58 20.88 21.14 0.1M
2021-05-10 21.46 21.82 21.46 21.80 0.0M
2021-05-07 21.06 21.42 21.02 21.40 0.1M
2021-05-06 20.92 21.02 20.80 20.98 0.1M
2021-05-05 20.62 20.90 20.54 20.82 0.1M
2021-05-04 20.90 21.20 20.52 20.56 0.1M
2021-05-03 20.60 20.92 20.48 20.92 0.0M
2021-04-30 20.36 20.66 20.30 20.48 0.1M
2021-04-29 20.36 20.52 20.26 20.36 0.0M
2021-04-28 20.30 20.42 20.16 20.34 0.1M
2021-04-27 20.14 20.32 20.06 20.24 0.0M
2021-04-26 20.08 20.46 19.95 20.26 0.1M
2021-04-23 19.92 20.18 19.86 20.00 0.1M
2021-04-22 19.65 20.14 19.60 20.10 0.1M
2021-04-21 19.40 19.61 19.20 19.50 0.1M
2021-04-20 19.87 20.00 19.25 19.29 0.1M
2021-04-19 20.12 20.20 19.88 19.88 0.1M
2021-04-16 19.70 20.10 19.70 20.04 0.1M
2021-04-15 19.70 19.76 19.50 19.65 0.0M
2021-04-14 19.54 19.69 19.31 19.68 0.1M
2021-04-13 19.32 19.54 19.10 19.42 0.1M
2021-04-12 19.33 19.33 19.05 19.15 0.1M
2021-04-09 19.15 19.34 18.95 19.25 0.1M
2021-04-08 19.19 19.19 18.84 19.04 0.1M
2021-04-07 19.11 19.19 18.86 19.01 0.1M
2021-04-06 19.35 19.67 18.90 19.05 0.1M
2021-04-01 19.06 19.27 18.93 19.16 0.1M
2021-03-31 19.88 19.88 18.84 18.88 0.3M
2021-03-30 19.70 19.98 19.50 19.88 0.1M
2021-03-29 19.64 20.05 19.40 19.58 0.1M
2021-03-26 19.00 19.56 18.50 19.52 0.2M
2021-03-25 19.72 20.20 18.68 18.88 0.4M
2021-03-24 20.55 21.40 20.25 21.25 0.1M
2021-03-23 21.10 21.10 20.55 20.70 0.0M
2021-03-22 21.05 21.30 20.90 21.15 0.0M
2021-03-19 21.15 21.25 20.85 21.00 0.1M
2021-03-18 21.70 21.70 21.25 21.35 0.0M
2021-03-17 21.40 21.60 21.30 21.50 0.0M
2021-03-16 21.30 21.65 21.30 21.40 0.0M
2021-03-15 21.50 21.80 21.40 21.40 0.0M
2021-03-12 21.30 21.50 21.25 21.50 0.0M
2021-03-11 21.65 21.65 21.15 21.45 0.0M
2021-03-10 21.10 21.75 20.90 21.50 0.1M
2021-03-09 21.30 21.45 20.90 20.95 0.1M
2021-03-08 21.10 21.45 21.05 21.40 0.1M
2021-03-05 21.70 21.70 20.95 21.05 0.1M
2021-03-04 21.25 21.85 21.15 21.60 0.1M
2021-03-03 21.30 21.70 21.15 21.35 0.0M
2021-03-02 21.80 21.95 21.05 21.20 0.1M
2021-03-01 21.20 21.85 21.20 21.80 0.1M
2021-02-26 21.15 21.30 20.90 21.05 0.1M
2021-02-25 20.95 22.55 20.95 21.65 0.2M
2021-02-24 19.98 21.05 19.98 20.85 0.1M
2021-02-23 20.20 20.50 19.48 19.88 0.2M
2021-02-22 20.00 20.40 19.80 20.20 0.1M
2021-02-19 20.20 20.20 19.68 19.98 0.1M
2021-02-18 20.85 20.85 20.10 20.10 0.1M
2021-02-17 20.70 20.75 20.40 20.75 0.1M
2021-02-16 20.70 20.85 20.55 20.65 0.1M
2021-02-15 20.30 20.90 20.25 20.70 0.1M
2021-02-12 20.40 20.40 20.05 20.15 0.1M
2021-02-11 18.94 20.70 18.94 20.45 0.2M
2021-02-10 18.72 19.14 18.46 18.78 0.1M
2021-02-09 19.10 19.10 18.54 18.60 0.1M
2021-02-08 18.58 19.22 18.54 19.14 0.1M
2021-02-05 18.56 18.66 18.40 18.46 0.0M
2021-02-04 18.76 18.76 18.38 18.40 0.0M
2021-02-03 18.60 18.72 18.48 18.60 0.1M
2021-02-02 18.16 18.62 18.16 18.60 0.1M
2021-02-01 17.96 18.20 17.80 18.12 0.1M
2021-01-29 18.04 18.04 17.70 17.80 0.1M
2021-01-28 18.04 18.04 17.54 18.00 0.1M
2021-01-27 18.28 18.28 17.86 18.08 0.1M
2021-01-26 17.80 18.28 17.68 18.16 0.1M
2021-01-25 18.30 18.30 17.78 17.84 0.1M
2021-01-22 18.30 18.30 17.98 18.22 0.0M
2021-01-21 18.12 18.32 18.12 18.18 0.0M
2021-01-20 18.12 18.16 18.02 18.10 0.0M
2021-01-19 18.06 18.06 17.86 17.96 0.0M
2021-01-18 18.08 18.08 17.80 17.90 0.0M
2021-01-15 18.00 18.14 17.86 18.08 0.1M
2021-01-14 18.08 18.24 18.02 18.12 0.0M
2021-01-13 18.26 18.34 17.96 18.08 0.1M
2021-01-12 18.04 18.36 18.04 18.24 0.1M
2021-01-11 18.40 18.56 17.86 18.14 0.1M
2021-01-08 18.46 18.68 18.12 18.24 0.1M
2021-01-07 18.40 18.52 18.20 18.34 0.1M
2021-01-06 18.04 18.34 18.02 18.22 0.1M
2021-01-05 17.98 18.24 17.92 18.12 0.1M
2021-01-04 18.62 18.74 17.98 18.14 0.1M